Dark

JOBY20260821C10
JOBY Aug 21 2026 10.00 Call (JOBY260821C00010000)
option OPRA

EOD

Jul 2, 2026

0.5200-21.212%(-0.1400)710

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	0.7100	0.7800	0.5200	0.5200	-21.212%	710	4,111	0.000%
2026-07-01	0.6800	0.9000	0.6600	0.6600	-9.589%	578	4,111	-21.212%
2026-06-30	0.7100	0.8200	0.6200	0.7300	+19.672%	817	3,893	-28.767%
2026-06-29	0.7100	0.8100	0.5300	0.6100	-4.688%	431	3,159	-14.754%
2026-06-26	0.7400	0.7900	0.6400	0.6400	-11.111%	259	2,854	-18.750%
2026-06-25	0.8600	0.9000	0.6700	0.7200	-19.101%	202	2,798	-27.778%
2026-06-24	1.0000	1.0000	0.8400	0.8900	-16.038%	127	2,865	-41.573%
2026-06-23	1.1000	1.2300	1.0600	1.0600	-19.084%	60	2,781	-50.943%
2026-06-22	1.2600	1.4900	1.2000	1.3100	-2.963%	104	2,747	-60.305%
2026-06-18	1.1000	1.3500	1.0700	1.3500	+25.000%	38	2,645	-61.481%
2026-06-17	1.0100	1.2300	1.0100	1.0800	+8.000%	204	2,645	-51.852%
2026-06-16	1.2000	1.2000	0.9600	1.0000	-21.875%	136	2,645	-48.000%
2026-06-15	1.2500	1.3600	1.1400	1.2800	+28.000%	252	2,556	-59.375%
2026-06-12	1.1600	1.1600	0.9000	1.0000	-5.660%	468	2,640	-48.000%
2026-06-11	0.9400	1.0700	0.8900	1.0600	+11.579%	373	2,340	-50.943%
2026-06-10	1.0000	1.0000	0.8600	0.9500	-15.929%	66	2,261	-45.263%
2026-06-09	1.3000	1.4200	0.9800	1.1300	-9.600%	340	2,283	-53.982%
2026-06-08	1.3500	1.4100	1.2500	1.2500	-5.303%	480	2,305	-58.400%
2026-06-05	2.0900	2.0900	1.2600	1.3200	-42.358%	474	1,951	-60.606%
2026-06-04	2.5400	2.5500	2.2900	2.2900	-4.583%	30	1,834	-77.293%
2026-06-03	2.5900	2.5900	2.3200	2.4000	-17.241%	18	1,824	-78.333%
2026-06-02	2.8000	3.0000	2.7100	2.9000	-4.918%	184	1,841	-82.069%
2026-06-01	2.6600	3.2500	2.5400	3.0500	+4.811%	19	1,817	-82.951%
2026-05-29	2.8300	3.0200	2.7500	2.9100	-7.911%	14	1,816	-82.131%
2026-05-28	2.5500	3.4000	2.5500	3.1600	+23.922%	144	1,815	-83.544%
2026-05-27	2.5500	2.6600	2.3600	2.5500	-12.069%	30	1,793	-79.608%
2026-05-26	2.2800	2.9000	2.2800	2.9000	+31.222%	142	1,788	-82.069%
2026-05-22	2.1300	2.4000	2.0700	2.2100	+20.109%	1,497	1,787	-76.471%
2026-05-21	1.7000	1.9000	1.7000	1.8400	+8.235%	17	2,222	-71.739%
2026-05-20	1.7000	1.8300	1.5200	1.7000	-2.857%	99	2,222	-69.412%
2026-05-19	1.7000	1.7500	1.6100	1.7500	-0.568%	757	1,468	-70.286%
2026-05-18	1.8000	1.9700	1.7600	1.7600	-12.000%	620	1,468	-70.455%
2026-05-15	2.1100	2.1100	1.9100	2.0000	-11.111%	36	1,468	-74.000%
2026-05-14	1.9700	2.2900	1.9600	2.2500	-7.025%	66	932	-76.889%
2026-05-13	2.1000	2.5000	2.1000	2.4200	+21.000%	71	942	-78.512%
2026-05-12	2.0400	2.0400	1.7900	2.0000	-9.091%	321	942	-74.000%
2026-05-11	2.1600	2.4100	1.8800	2.2000	-4.762%	98	942	-76.364%
2026-05-08	1.7500	2.3100	1.7500	2.3100	+49.032%	276	1,219	-77.489%
2026-05-07	1.9800	1.9800	1.5300	1.5500	-28.241%	283	1,107	-66.452%
2026-05-06	1.4800	2.1600	1.4400	2.1600	+96.364%	588	1,232	-75.926%
2026-05-05	1.1300	1.1300	1.0600	1.1000	-6.780%	121	1,140	-52.727%
2026-05-04	1.1900	1.2600	1.1800	1.1800	-11.940%	44	1,022	-55.932%
2026-05-01	1.2000	1.5000	1.2000	1.3400	+11.667%	106	949	-61.194%
2026-04-30	1.1500	1.2500	1.1500	1.2000	+12.150%	16	949	-56.667%
2026-04-29	1.1000	1.1000	0.9100	1.0700	-10.084%	81	954	-51.402%
2026-04-28	1.3000	1.4400	1.1500	1.1900	-6.299%	154	934	-56.303%
2026-04-27	1.0900	1.2800	1.0600	1.2700	+27.000%	139	909	-59.055%
2026-04-24	0.9800	1.0000	0.9000	1.0000	+2.041%	27	792	-48.000%
2026-04-23	1.1000	1.1000	0.9600	0.9800	-21.600%	43	792	-46.939%
2026-04-22	1.2400	1.2600	1.2100	1.2500	+1.626%	46	764	-58.400%
2026-04-21	1.3500	1.4300	1.2300	1.2300	-3.150%	77	737	-57.724%
2026-04-20	1.3100	1.3200	1.2300	1.2700	-7.971%	104	737	-59.055%
2026-04-17	1.6000	1.7000	1.3600	1.3800	+1.471%	74	700	-62.319%
2026-04-16	1.3400	1.4000	1.3400	1.3600	+3.817%	18	685	-61.765%
2026-04-15	1.2300	1.3300	1.2300	1.3100	+16.964%	76	671	-60.305%
2026-04-14	1.1300	1.1300	1.0800	1.1200	+9.804%	25	657	-53.571%
2026-04-13	0.8200	1.0200	0.8200	1.0200	+7.368%	67	637	-49.020%
2026-04-10	1.0000	1.0000	0.9500	0.9500	+2.151%	5	573	-45.263%
2026-04-09	0.9900	1.0400	0.9200	0.9300	-21.849%	38	568	-44.086%
2026-04-08	1.3000	1.3000	1.1700	1.1900	+21.429%	222	554	-56.303%
2026-04-07	0.9800	0.9800	0.9800	0.9800	-19.008%	5	356	-46.939%
2026-04-06	1.2000	1.2700	1.1800	1.2100	+17.476%	39	361	-57.025%
2026-04-02	0.8400	1.0400	0.8400	1.0300	-1.905%	27	376	-49.515%
2026-04-01	1.1000	1.1000	1.0500	1.0500	+0.962%	73	376	-50.476%
2026-03-31	0.9000	1.0400	0.8900	1.0400	+26.829%	34	357	-50.000%
2026-03-30	0.9200	0.9400	0.8200	0.8200	-24.771%	86	354	-36.585%
2026-03-27	1.0500	1.0900	0.9900	1.0900	-4.386%	19	305	-52.294%
2026-03-26	1.2000	1.2700	1.1000	1.1400	-20.280%	134	295	-54.386%
2026-03-25	1.5300	1.5300	1.4000	1.4300	-5.298%	3	284	-63.636%
2026-03-24	1.4300	1.5100	1.3900	1.5100	-2.581%	72	282	-65.563%
2026-03-23	1.5800	1.5800	1.5500	1.5500	-12.429%	2	260	-66.452%
2026-03-20	1.7700	1.7700	1.7700	1.7700	-1.667%	2	260	-70.621%
2026-03-19	1.6800	1.9100	1.6800	1.8000	-4.255%	30	260	-71.111%
2026-03-18	1.9400	1.9400	1.8800	1.8800	-6.000%	2	230	-72.340%
2026-03-17	1.9700	2.0400	1.9700	2.0000	-0.990%	8	232	-74.000%
2026-03-16	1.8500	2.0200	1.8500	2.0200	+4.124%	17	229	-74.257%
2026-03-13	2.0000	2.0000	1.9400	1.9400	-7.619%	4	222	-73.196%
2026-03-12	2.2400	2.2400	2.0700	2.1000	+1.449%	17	218	-75.238%
2026-03-11	2.1500	2.1500	2.0700	2.0700	-3.721%	7	211	-74.879%
2026-03-10	2.2900	2.3700	2.1500	2.1500	+10.825%	16	204	-75.814%
2026-03-06	1.9400	1.9400	1.9400	1.9400	-8.057%	1	203	-73.196%
2026-03-05	2.1100	2.1100	2.1100	2.1100	-2.315%	35	204	-75.355%
2026-03-04	2.1000	2.1800	2.1000	2.1600	+2.370%	36	182	-75.926%
2026-03-03	2.1100	2.1100	2.1100	2.1100	-13.878%	1	212	-75.355%
2026-03-02	2.1000	2.4800	2.1000	2.4500	+2.083%	44	211	-78.776%
2026-02-27	2.4000	2.4000	2.4000	2.4000	-2.439%	3	217	-78.333%
2026-02-26	2.8000	2.8100	2.2000	2.4600	+11.818%	116	214	-78.862%
2026-02-25	2.3000	2.3000	2.2000	2.2000	+2.326%	15	97	-76.364%
2026-02-24	2.1500	2.1500	2.1500	2.1500	+5.911%	5	97	-75.814%
2026-02-23	2.0300	2.0300	2.0300	2.0300	-10.177%	1	97	-74.384%
2026-02-20	2.4300	2.4300	2.2600	2.2600	-9.600%	25	97	-76.991%
2026-02-19	2.5000	2.5000	2.5000	2.5000	+7.759%	7	72	-79.200%
2026-02-17	2.3900	2.3900	2.3200	2.3200	-7.200%	11	79	-77.586%
2026-02-13	2.5000	2.5000	2.5000	2.5000	+7.759%	10	59	-79.200%
2026-02-12	2.3500	2.3500	2.2800	2.3200	+0.433%	4	59	-77.586%
2026-02-11	2.7000	2.7000	2.2100	2.3100	-17.500%	5	55	-77.489%
2026-02-10	2.8000	2.8000	2.8000	2.8000	-0.709%	2	53	-81.429%
2026-02-09	2.7000	2.8200	2.7000	2.8200	+1.075%	20	55	-81.560%
2026-02-06	2.6700	2.7900	2.6500	2.7900	+38.119%	9	35	-81.362%
2026-02-05	2.2100	2.2100	2.0200	2.0200	-23.774%	7	26	-74.257%
2026-02-04	2.6100	2.7300	2.6100	2.6500	-3.636%	6	20	-80.377%
2026-02-03	2.7500	2.7500	2.7500	2.7500	-3.846%	1	14	-81.091%
2026-02-02	2.8700	2.9800	2.8600	2.8600	-6.230%	3	13	-81.818%
2026-01-30	3.0500	3.0500	3.0500	3.0500	-8.955%	1	11	-82.951%
2026-01-29	4.5000	4.5000	3.1800	3.3500	-45.351%	10	10	-84.478%
2026-01-22	6.1300	6.1300	6.1300	6.1300	0.000%	4	4	-91.517%

.dark-mode .WHltj0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WHltj0{ color: #333333; background-color: white; border: 2px solid #333333; }JOBY20260821C10JOBY Aug 21 2026 10.00 Call (JOBY260821C00010000)option OPRA

JOBY20260821C10
JOBY Aug 21 2026 10.00 Call (JOBY260821C00010000)
option OPRA